stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,195000,7340103300,21450,21450,21450,21450,9902
20230630,194900,7340103300,21450,21450,21450,21450,0
20230630,194800,7340103300,21450,21450,21450,21450,0
20230630,194700,7340103300,21450,21450,21450,21450,0
20230630,194600,7340103300,21450,21450,21450,21450,0
20230630,194500,7340103300,21450,21450,21450,21450,0
20230630,194400,7340103300,21450,21450,21450,21450,0
20230630,194300,7340103300,21450,21450,21450,21450,0
20230630,194200,7340103300,21450,21450,21450,21450,0
20230630,194100,7340103300,21450,21450,21450,21450,0
20230630,194000,7340103300,21450,21450,21450,21450,0
20230630,193900,7340103300,21450,21450,21450,21450,0
20230630,193800,7340103300,21450,21450,21450,21450,0
20230630,193700,7340103300,21450,21450,21450,21450,0
20230630,193600,7340103300,21450,21450,21450,21450,0
20230630,193500,7340103300,21450,21450,21450,21450,0
20230630,193400,7340103300,21450,21450,21450,21450,0
20230630,193300,7340103300,21450,21450,21450,21450,0
20230630,193200,7340103300,21450,21450,21450,21450,0
20230630,193100,7340103300,21450,21450,21450,21450,0
20230630,193000,7340103300,21450,21450,21450,21450,0
20230630,192900,7340103300,21450,21450,21450,21450,0
20230630,192800,7340103300,21450,21450,21450,21450,0
20230630,192700,7340103300,21450,21450,21450,21450,0
20230630,192600,7340103300,21450,21450,21450,21450,0
20230630,192500,7340103300,21450,21450,21450,21450,0
20230630,192400,7340103300,21450,21450,21450,21450,0
20230630,192300,7340103300,21450,21450,21450,21450,0
20230630,192200,7340103300,21450,21450,21450,21450,0
20230630,192100,7340103300,21450,21450,21450,21450,0
20230630,192000,7340103300,21450,21450,21450,21450,9902
20230630,191900,7340103300,21450,21450,21450,21450,0
20230630,191800,7340103300,21450,21450,21450,21450,0
20230630,191700,7340103300,21450,21450,21450,21450,0
20230630,191600,7340103300,21450,21450,21450,21450,0
20230630,191500,7340103300,21450,21450,21450,21450,0
20230630,191400,7340103300,21450,21450,21450,21450,0
20230630,191300,7340103300,21450,21450,21450,21450,0
20230630,191200,7340103300,21450,21450,21450,21450,0
20230630,191100,7340103300,21450,21450,21450,21450,0
20230630,191000,7340103300,21450,21450,21450,21450,0
20230630,190900,7340103300,21450,21450,21450,21450,0
20230630,190800,7340103300,21450,21450,21450,21450,0
20230630,190700,7340103300,21450,21450,21450,21450,0
20230630,190600,7340103300,21450,21450,21450,21450,0
20230630,190500,7340103300,21450,21450,21450,21450,0
20230630,190400,7340103300,21450,21450,21450,21450,0
20230630,190300,7340103300,21450,21450,21450,21450,0
20230630,190200,7340103300,21450,21450,21450,21450,0
20230630,190100,7340103300,21450,21450,21450,21450,0
20230630,190000,7340103300,21450,21450,21450,21450,0
20230630,185900,7340103300,21450,21450,21450,21450,0
20230630,185800,7340103300,21450,21450,21450,21450,0
20230630,185700,7340103300,21450,21450,21450,21450,0
20230630,185600,7340103300,21450,21450,21450,21450,0
20230630,185500,7340103300,21450,21450,21450,21450,0
20230630,185400,7340103300,21450,21450,21450,21450,0
20230630,185300,7340103300,21450,21450,21450,21450,0
20230630,185200,7340103300,21450,21450,21450,21450,0
20230630,185100,7340103300,21450,21450,21450,21450,0
20230630,185000,7340103300,21450,21450,21450,21450,9902
20230630,184900,7340103300,21450,21450,21450,21450,0
20230630,184800,7340103300,21450,21450,21450,21450,0
20230630,184700,7340103300,21450,21450,21450,21450,0
20230630,184600,7340103300,21450,21450,21450,21450,0
20230630,184500,7340103300,21450,21450,21450,21450,0
20230630,184400,7340103300,21450,21450,21450,21450,0
20230630,184300,7340103300,21450,21450,21450,21450,0
20230630,184200,7340103300,21450,21450,21450,21450,0
20230630,184100,7340103300,21450,21450,21450,21450,0
20230630,184000,7340103300,21450,21450,21450,21450,0
20230630,183900,7340103300,21450,21450,21450,21450,0
20230630,183800,7340103300,21450,21450,21450,21450,0
20230630,183700,7340103300,21450,21450,21450,21450,0
20230630,183600,7340103300,21450,21450,21450,21450,0
20230630,183500,7340103300,21450,21450,21450,21450,0
20230630,183400,7340103300,21450,21450,21450,21450,0
20230630,183300,7340103300,21450,21450,21450,21450,0
20230630,183200,7340103300,21450,21450,21450,21450,0
20230630,183100,7340103300,21450,21450,21450,21450,0
20230630,183000,7340103300,21450,21450,21450,21450,0
20230630,182900,7340103300,21450,21450,21450,21450,0
20230630,182800,7340103300,21450,21450,21450,21450,0
20230630,182700,7340103300,21450,21450,21450,21450,0
20230630,182600,7340103300,21450,21450,21450,21450,0
20230630,182500,7340103300,21450,21450,21450,21450,0
20230630,182400,7340103300,21450,21450,21450,21450,0
20230630,182300,7340103300,21450,21450,21450,21450,0
20230630,182200,7340103300,21450,21450,21450,21450,0
20230630,182100,7340103300,21450,21450,21450,21450,0
20230630,182000,7340103300,21450,21450,21450,21450,9902
20230630,181900,7340103300,21450,21450,21450,21450,0
20230630,181800,7340103300,21450,21450,21450,21450,0
20230630,181700,7340103300,21450,21450,21450,21450,0
20230630,181600,7340103300,21450,21450,21450,21450,0
20230630,181500,7340103300,21450,21450,21450,21450,0
20230630,181400,7340103300,21450,21450,21450,21450,0
20230630,181300,7340103300,21450,21450,21450,21450,0
20230630,181200,7340103300,21450,21450,21450,21450,0
20230630,181100,7340103300,21450,21450,21450,21450,0
20230630,181000,7340103300,21450,21450,21450,21450,0
20230630,180900,7340103300,21450,21450,21450,21450,0
20230630,180800,7340103300,21450,21450,21450,21450,0
20230630,180700,7340103300,21450,21450,21450,21450,0
20230630,180600,7340103300,21450,21450,21450,21450,0
20230630,180500,7340103300,21450,21450,21450,21450,0
20230630,180400,7340103300,21450,21450,21450,21450,0
20230630,180300,7340103300,21450,21450,21450,21450,0
20230630,180200,7340103300,21450,21450,21450,21450,0
20230630,180100,7340103300,21450,21450,21450,21450,0
20230630,180000,7340103300,21450,21450,21450,21450,0
20230630,175900,7340103300,21450,21450,21450,21450,0
20230630,175800,7340103300,21450,21450,21450,21450,0
20230630,175700,7340103300,21450,21450,21450,21450,0
20230630,175600,7340103300,21450,21450,21450,21450,0
20230630,175500,7340103300,21450,21450,21450,21450,0
20230630,175400,7340103300,21450,21450,21450,21450,0
20230630,175300,7340103300,21450,21450,21450,21450,0
20230630,175200,7340103300,21450,21450,21450,21450,0
20230630,175100,7340103300,21450,21450,21450,21450,0
20230630,175000,7340103300,21450,21450,21450,21450,9902
20230630,174900,7340103300,21450,21450,21450,21450,0
20230630,174800,7340103300,21450,21450,21450,21450,0
20230630,174700,7340103300,21450,21450,21450,21450,0
20230630,174600,7340103300,21450,21450,21450,21450,0
20230630,174500,7340103300,21450,21450,21450,21450,0
20230630,174400,7340103300,21450,21450,21450,21450,0
20230630,174300,7340103300,21450,21450,21450,21450,0
20230630,174200,7340103300,21450,21450,21450,21450,0
20230630,174100,7340103300,21450,21450,21450,21450,0
20230630,174000,7340103300,21450,21450,21450,21450,0
20230630,173900,7340103300,21450,21450,21450,21450,0
20230630,173800,7340103300,21450,21450,21450,21450,0
20230630,173700,7340103300,21450,21450,21450,21450,0
20230630,173600,7340103300,21450,21450,21450,21450,0
20230630,173500,7340103300,21450,21450,21450,21450,0
20230630,173400,7340103300,21450,21450,21450,21450,0
20230630,173300,7340103300,21450,21450,21450,21450,0
20230630,173200,7340103300,21450,21450,21450,21450,0
20230630,173100,7340103300,21450,21450,21450,21450,0
20230630,173000,7340103300,21450,21450,21450,21450,0
20230630,172900,7340103300,21450,21450,21450,21450,0
20230630,172800,7340103300,21450,21450,21450,21450,0
20230630,172700,7340103300,21450,21450,21450,21450,0
20230630,172600,7340103300,21450,21450,21450,21450,0
20230630,172500,7340103300,21450,21450,21450,21450,0
20230630,172400,7340103300,21450,21450,21450,21450,0
20230630,172300,7340103300,21450,21450,21450,21450,0
20230630,172200,7340103300,21450,21450,21450,21450,0
20230630,172100,7340103300,21450,21450,21450,21450,0
20230630,172000,7340103300,21450,21450,21450,21450,9902
20230630,171900,7340103300,21450,21450,21450,21450,0
20230630,171800,7340103300,21450,21450,21450,21450,0
20230630,171700,7340103300,21450,21450,21450,21450,0
20230630,171600,7340103300,21450,21450,21450,21450,0
20230630,171500,7340103300,21450,21450,21450,21450,0
20230630,171400,7340103300,21450,21450,21450,21450,0
20230630,171300,7340103300,21450,21450,21450,21450,0
20230630,171200,7340103300,21450,21450,21450,21450,0
20230630,171100,7340103300,21450,21450,21450,21450,0
20230630,171000,7340103300,21450,21450,21450,21450,0
20230630,170900,7340103300,21450,21450,21450,21450,0
20230630,170800,7340103300,21450,21450,21450,21450,0
20230630,170700,7340103300,21450,21450,21450,21450,0
20230630,170600,7340103300,21450,21450,21450,21450,0
20230630,170500,7340103300,21450,21450,21450,21450,0
20230630,170400,7340103300,21450,21450,21450,21450,0
20230630,170300,7340103300,21450,21450,21450,21450,0
20230630,170200,7340103300,21450,21450,21450,21450,0
20230630,170100,7340103300,21450,21450,21450,21450,0
20230630,170000,7340103300,21450,21450,21450,21450,0
20230630,165900,7340103300,21450,21450,21450,21450,0
20230630,165800,7340103300,21450,21450,21450,21450,0
20230630,165700,7340103300,21450,21450,21450,21450,0
20230630,165600,7340103300,21450,21450,21450,21450,0
20230630,165500,7340103300,21450,21450,21450,21450,0
20230630,165400,7340103300,21450,21450,21450,21450,0
20230630,165300,7340103300,21450,21450,21450,21450,0
20230630,165200,7340103300,21450,21450,21450,21450,0
20230630,165100,7340103300,21450,21450,21450,21450,0
20230630,165000,7340103300,21450,21450,21450,21450,9902
20230630,164900,7340103300,21450,21450,21450,21450,0
20230630,164800,7340103300,21450,21450,21450,21450,0
20230630,164700,7340103300,21450,21450,21450,21450,0
20230630,164600,7340103300,21450,21450,21450,21450,0
20230630,164500,7340103300,21450,21450,21450,21450,0
20230630,164400,7340103300,21450,21450,21450,21450,0
20230630,164300,7340103300,21450,21450,21450,21450,0
20230630,164200,7340103300,21450,21450,21450,21450,0
20230630,164100,7340103300,21450,21450,21450,21450,0
20230630,164000,7340103300,21450,21450,21450,21450,0
20230630,163900,7340103300,21450,21450,21450,21450,0
20230630,163800,7340103300,21450,21450,21450,21450,0
20230630,163700,7340103300,21450,21450,21450,21450,0
20230630,163600,7340103300,21450,21450,21450,21450,0
20230630,163500,7340103300,21450,21450,21450,21450,0
20230630,163400,7340103300,21450,21450,21450,21450,0
20230630,163300,7340103300,21450,21450,21450,21450,0
20230630,163200,7340103300,21450,21450,21450,21450,0
20230630,163100,7340103300,21450,21450,21450,21450,0
20230630,163000,7340103300,21450,21450,21450,21450,0
20230630,162900,7340103300,21450,21450,21450,21450,0
20230630,162800,7340103300,21450,21450,21450,21450,0
20230630,162700,7340103300,21450,21450,21450,21450,0
20230630,162600,7340103300,21450,21450,21450,21450,0
20230630,162500,7340103300,21450,21450,21450,21450,0
20230630,162400,7340103300,21450,21450,21450,21450,0
20230630,162300,7340103300,21450,21450,21450,21450,0
20230630,162200,7340103300,21450,21450,21450,21450,0
20230630,162100,7340103300,21450,21450,21450,21450,0
20230630,162000,7340103300,21450,21450,21450,21450,9902
20230630,161900,7340103300,21450,21450,21450,21450,0
20230630,161800,7340103300,21450,21450,21450,21450,0
20230630,161700,7340103300,21450,21450,21450,21450,0
20230630,161600,7340103300,21450,21450,21450,21450,0
20230630,161500,7340103300,21450,21450,21450,21450,0
20230630,161400,7340103300,21450,21450,21450,21450,0
20230630,161300,7340103300,21450,21450,21450,21450,0
20230630,161200,7340103300,21450,21450,21450,21450,0
20230630,161100,7340103300,21450,21450,21450,21450,0
20230630,161000,7340103300,21450,21450,21450,21450,0
20230630,160900,7340103300,21450,21450,21450,21450,0
20230630,160800,7340103300,21450,21450,21450,21450,0
20230630,160700,7340103300,21450,21450,21450,21450,0
20230630,160600,7340103300,21450,21450,21450,21450,0
20230630,160500,7340103300,21450,21450,21450,21450,0
20230630,160400,7340103300,21450,21450,21450,21450,0
20230630,160300,7340103300,21450,21450,21450,21450,0
20230630,160200,7340103300,21450,21450,21450,21450,0
20230630,160100,7340103300,21450,21450,21450,21450,0
20230630,160000,7340103300,21450,21450,21450,21450,0
20230630,155900,7340103300,21450,21450,21450,21450,0
20230630,155800,7340103300,21450,21450,21450,21450,0
20230630,155700,7340103300,21450,21450,21450,21450,0
20230630,155600,7340103300,21450,21450,21450,21450,0
20230630,155500,7340103300,21450,21450,21450,21450,0
20230630,155400,7340103300,21450,21450,21450,21450,0
20230630,155300,7340103300,21450,21450,21450,21450,0
20230630,155200,7340103300,21450,21450,21450,21450,0
20230630,155100,7340103300,21450,21450,21450,21450,0
20230630,155000,7340103300,21450,21450,21450,21450,9902
20230630,154900,7340103300,21450,21450,21450,21450,0
20230630,154800,7340103300,21450,21450,21450,21450,0
20230630,154700,7340103300,21450,21450,21450,21450,0
20230630,154600,7340103300,21450,21450,21450,21450,0
20230630,154500,7340103300,21450,21450,21450,21450,0
20230630,154400,7340103300,21450,21450,21450,21450,0
20230630,154300,7340103300,21450,21450,21450,21450,0
20230630,154200,7340103300,21450,21450,21450,21450,0
20230630,154100,7340103300,21450,21450,21450,21450,0
20230630,154000,7340103300,21450,21450,21450,21450,0
20230630,153900,7340103300,21450,21450,21450,21450,0
20230630,153800,7340103300,21450,21450,21450,21450,0
20230630,153700,7340103300,21450,21450,21450,21450,0
20230630,153600,7340103300,21450,21450,21450,21450,0
20230630,153500,7340103300,21450,21450,21450,21450,0
20230630,153400,7340103300,21450,21450,21450,21450,0
20230630,153300,7340103300,21450,21450,21450,21450,0
20230630,153200,7340103300,21450,21450,21450,21450,0
20230630,153100,7340103300,21450,21450,21450,21450,0
20230630,153000,7340103300,21450,21450,21450,21450,9902
20230630,152900,7127705400,21350,21350,21350,21350,0
20230630,152800,7127705400,21350,21350,21350,21350,0
20230630,152700,7127705400,21350,21350,21350,21350,0
20230630,152600,7127705400,21350,21350,21350,21350,0
20230630,152500,7127705400,21350,21350,21350,21350,0
20230630,152400,7127705400,21350,21350,21350,21350,0
20230630,152300,7127705400,21350,21350,21350,21350,0
20230630,152200,7127705400,21350,21350,21350,21350,0
20230630,152100,7127705400,21350,21350,21350,21350,0
20230630,152000,7127705400,21350,21350,21350,21350,0
20230630,151900,7127705400,21350,21350,21400,21300,7747
20230630,151800,6961999450,21350,21350,21400,21300,845
20230630,151700,6943938100,21400,21350,21400,21350,341
20230630,151600,6936654650,21350,21350,21350,21350,993
20230630,151500,6915454100,21350,21400,21400,21350,1812
20230630,151400,6876756700,21400,21400,21400,21350,356
20230630,151300,6869138600,21350,21400,21400,21350,171
20230630,151200,6865481350,21400,21400,21400,21350,164
20230630,151100,6861972250,21350,21450,21450,21350,956
20230630,151000,6841510900,21450,21450,21450,21400,221
20230630,150900,6836773000,21400,21400,21450,21400,139
20230630,150800,6833791750,21400,21450,21450,21400,282
20230630,150700,6827749900,21450,21450,21450,21400,264
20230630,150600,6822088900,21450,21400,21450,21400,430
20230630,150500,6812881350,21450,21450,21450,21400,223
20230630,150400,6808100750,21400,21450,21450,21400,299
20230630,150300,6801693800,21400,21450,21450,21400,307
20230630,150200,6795115200,21450,21400,21450,21400,252
20230630,150100,6789713150,21450,21450,21450,21400,180
20230630,150000,6785852950,21450,21450,21450,21350,531
20230630,145900,6774487100,21450,21400,21450,21350,698
20230630,145800,6759543200,21400,21400,21400,21350,371
20230630,145700,6751605600,21350,21350,21450,21350,622
20230630,145600,6738302200,21400,21350,21450,21300,1072
20230630,145500,6715395050,21350,21400,21400,21300,602
20230630,145400,6702548750,21400,21400,21400,21350,303
20230630,145300,6696071600,21400,21450,21450,21350,491
20230630,145200,6685566750,21450,21450,21450,21400,482
20230630,145100,6675234250,21450,21400,21450,21350,373
20230630,145000,6667254000,21400,21400,21450,21350,461
20230630,144900,6657389150,21450,21400,21450,21350,846
20230630,144800,6639293950,21350,21450,21450,21350,631
20230630,144700,6625788450,21450,21450,21450,21400,372
20230630,144600,6617815500,21400,21450,21450,21400,671
20230630,144500,6603437050,21450,21400,21450,21350,380
20230630,144400,6595308300,21400,21400,21450,21350,599
20230630,144300,6582495000,21400,21300,21400,21300,926
20230630,144200,6562719000,21350,21350,21400,21300,1319
20230630,144100,6534587250,21350,21400,21400,21350,453
20230630,144000,6524907100,21400,21400,21400,21300,228
20230630,143900,6520036300,21400,21400,21450,21300,620
20230630,143800,6506788400,21400,21300,21400,21300,340
20230630,143700,6499529450,21400,21350,21400,21350,308
20230630,143600,6492946450,21400,21350,21450,21350,588
20230630,143500,6480359750,21450,21400,21450,21350,504
20230630,143400,6469568450,21400,21400,21450,21400,752
20230630,143300,6453469150,21400,21500,21500,21400,432
20230630,143200,6444205600,21450,21450,21500,21400,594
20230630,143100,6431450800,21450,21450,21500,21400,319
20230630,143000,6424605500,21450,21400,21500,21400,190
20230630,142900,6420527050,21450,21450,21500,21400,565
20230630,142800,6408400300,21500,21450,21500,21450,319
20230630,142700,6401548000,21500,21400,21500,21350,3228
20230630,142600,6332411550,21400,21350,21400,21350,7283
20230630,142500,6176901100,21400,21400,21400,21350,859
20230630,142400,6158536350,21400,21350,21400,21300,4980
20230630,142300,6052160750,21300,21300,21350,21300,657
20230630,142200,6038155500,21300,21300,21350,21300,433
20230630,142100,6028921200,21300,21300,21350,21300,683
20230630,142000,6014364150,21300,21300,21350,21300,538
20230630,141900,6002889900,21350,21350,21350,21300,636
20230630,141800,5989328250,21300,21400,21400,21300,476
20230630,141700,5979167350,21400,21350,21400,21350,249
20230630,141600,5973846100,21400,21400,21400,21350,504
20230630,141500,5963072000,21350,21400,21400,21350,469
20230630,141400,5953045000,21350,21350,21400,21350,233
20230630,141300,5948066100,21350,21400,21450,21350,438
20230630,141200,5938689250,21400,21350,21450,21300,545
20230630,141100,5927023100,21350,21350,21450,21300,361
20230630,141000,5919312950,21300,21400,21450,21300,451
20230630,140900,5909665550,21450,21450,21500,21350,495
20230630,140800,5899050150,21450,21450,21450,21400,363
20230630,140700,5891271850,21450,21450,21450,21400,280
20230630,140600,5885272200,21400,21450,21450,21400,355
20230630,140500,5877669300,21450,21400,21450,21350,372
20230630,140400,5869699100,21400,21400,21400,21350,450
20230630,140300,5860079150,21350,21350,21400,21350,187
20230630,140200,5856082450,21400,21400,21450,21350,758
20230630,140100,5839864200,21400,21350,21400,21350,522
20230630,140000,5828713800,21350,21400,21400,21300,3609
20230630,135900,5751831000,21350,21350,21400,21350,314
20230630,135800,5745120700,21400,21350,21400,21300,1059
20230630,135700,5722497900,21350,21350,21400,21300,1048
20230630,135600,5700140100,21400,21400,21450,21350,115
20230630,135500,5697679550,21450,21400,21450,21400,708
20230630,135400,5682510350,21450,21450,21450,21400,471
20230630,135300,5672416100,21400,21450,21450,21400,193
20230630,135200,5668279550,21400,21400,21450,21400,489
20230630,135100,5657796550,21450,21400,21450,21400,223
20230630,135000,5653017100,21400,21450,21450,21400,551
20230630,134900,5641208600,21450,21450,21450,21400,121
20230630,134800,5638614250,21450,21400,21450,21400,514
20230630,134700,5627598050,21450,21450,21450,21450,364
20230630,134600,5619790250,21450,21450,21450,21400,312
20230630,134500,5613106750,21500,21450,21500,21450,306
20230630,134400,5606534700,21450,21400,21450,21400,198
20230630,134300,5602291550,21400,21450,21450,21400,450
20230630,134200,5592645100,21450,21450,21450,21400,167
20230630,134100,5589064200,21450,21450,21450,21400,1059
20230630,134000,5566389150,21450,21450,21450,21400,160
20230630,133900,5562959650,21450,21400,21500,21400,975
20230630,133800,5542042650,21450,21400,21450,21400,333
20230630,133700,5534900600,21450,21400,21450,21400,71
20230630,133600,5533379500,21400,21500,21500,21400,163
20230630,133500,5529881650,21500,21400,21500,21400,552
20230630,133400,5518038100,21450,21400,21450,21400,135
20230630,133300,5515148600,21400,21400,21450,21400,174
20230630,133200,5511419050,21450,21450,21500,21400,454
20230630,133100,5501673400,21500,21450,21500,21450,368
20230630,133000,5493763600,21450,21500,21500,21450,90
20230630,132900,5491829850,21450,21500,21500,21450,214
20230630,132800,5487236950,21450,21450,21500,21400,947
20230630,132700,5466935500,21450,21450,21500,21450,218
20230630,132600,5462256800,21500,21450,21500,21300,4648
20230630,132500,5362780000,21450,21450,21500,21400,550
20230630,132400,5350981000,21450,21400,21450,21400,941
20230630,132300,5330832500,21450,21450,21450,21400,57
20230630,132200,5329610350,21450,21400,21450,21400,296
20230630,132100,5323274650,21450,21400,21450,21400,354
20230630,132000,5315687450,21450,21450,21500,21400,351
20230630,131900,5308157550,21450,21500,21500,21450,116
20230630,131800,5305664350,21500,21400,21500,21400,479
20230630,131700,5295392150,21450,21400,21450,21400,335
20230630,131600,5288208550,21400,21450,21450,21300,352
20230630,131500,5280693650,21400,21450,21450,21400,420
20230630,131400,5271692750,21450,21450,21500,21350,2138
20230630,131300,5225991050,21400,21450,21500,21400,668
20230630,131200,5211654900,21500,21500,21500,21450,198
20230630,131100,5207403000,21500,21450,21500,21450,430
20230630,131000,5198166600,21500,21500,21500,21450,181
20230630,130900,5194276500,21500,21500,21550,21450,709
20230630,130800,5179031600,21500,21550,21600,21500,92
20230630,130700,5177051650,21550,21500,21600,21500,319
20230630,130600,5170173000,21550,21600,21650,21550,308
20230630,130500,5163519150,21600,21550,21650,21550,601
20230630,130400,5150538200,21550,21650,21650,21550,223
20230630,130300,5145720750,21600,21600,21650,21600,172
20230630,130200,5142004250,21600,21600,21650,21550,415
20230630,130100,5133037000,21600,21550,21600,21550,224
20230630,130000,5128199850,21600,21650,21650,21550,77
20230630,125900,5126537600,21550,21650,21650,21550,210
20230630,125800,5122003250,21650,21550,21650,21550,263
20230630,125700,5116316850,21600,21600,21600,21500,177
20230630,125600,5112500650,21550,21550,21600,21500,133
20230630,125500,5109633300,21600,21550,21600,21500,186
20230630,125400,5105625150,21600,21550,21600,21550,530
20230630,125300,5094179450,21550,21600,21600,21550,127
20230630,125200,5091436850,21600,21600,21600,21500,159
20230630,125100,5088014100,21600,21600,21650,21500,539
20230630,125000,5076362350,21650,21550,21650,21500,445
20230630,124900,5066764000,21500,21500,21550,21500,92
20230630,124800,5064783000,21550,21500,21600,21500,211
20230630,124700,5060238400,21500,21600,21650,21500,388
20230630,124600,5051859100,21600,21600,21600,21550,145
20230630,124500,5048727750,21600,21550,21600,21500,286
20230630,124400,5042568250,21600,21600,21600,21550,172
20230630,124300,5038858550,21600,21550,21650,21500,453
20230630,124200,5029088600,21550,21550,21550,21500,54
20230630,124100,5027925550,21500,21550,21550,21500,325
20230630,124000,5020930600,21600,21650,21650,21600,288
20230630,123900,5014708450,21500,21600,21650,21500,293
20230630,123800,5008378250,21600,21600,21650,21550,442
20230630,123700,4998822900,21600,21550,21600,21550,241
20230630,123600,4993617600,21600,21600,21650,21550,343
20230630,123500,4986207800,21600,21600,21650,21550,73
20230630,123400,4984631000,21600,21600,21600,21500,716
20230630,123300,4969174000,21600,21600,21600,21550,204
20230630,123200,4964768100,21600,21550,21600,21550,469
20230630,123100,4954650950,21600,21600,21600,21550,109
20230630,123000,4952297250,21550,21600,21600,21550,225
20230630,122900,4947438450,21600,21550,21600,21550,150
20230630,122800,4944203950,21600,21550,21600,21550,265
20230630,122700,4938482850,21550,21500,21550,21500,469
20230630,122600,4928382500,21500,21500,21500,21500,34
20230630,122500,4927651500,21550,21500,21600,21450,408
20230630,122400,4918860200,21600,21550,21600,21550,330
20230630,122300,4911734450,21550,21500,21600,21500,376
20230630,122200,4903614950,21500,21550,21600,21500,492
20230630,122100,4893017050,21550,21500,21550,21500,635
20230630,122000,4879336550,21550,21550,21550,21500,511
20230630,121900,4868329550,21550,21550,21550,21500,563
20230630,121800,4856198750,21500,21550,21550,21500,352
20230630,121700,4848619900,21500,21500,21550,21500,701
20230630,121600,4833517350,21550,21500,21550,21500,265
20230630,121500,4827812750,21500,21550,21550,21450,721
20230630,121400,4812305450,21450,21500,21500,21450,292
20230630,121300,4806028750,21450,21400,21550,21400,668
20230630,121200,4791673950,21450,21500,21500,21400,128
20230630,121100,4788926700,21500,21450,21500,21450,159
20230630,121000,4785508350,21500,21450,21550,21450,363
20230630,120900,4777695950,21500,21500,21500,21450,1074
20230630,120800,4754655750,21500,21550,21550,21450,212
20230630,120700,4750104200,21550,21550,21550,21500,146
20230630,120600,4746958450,21550,21550,21600,21500,1235
20230630,120500,4720379700,21550,21550,21550,21500,102
20230630,120400,4718183600,21500,21600,21600,21500,695
20230630,120300,4703237600,21550,21550,21600,21550,236
20230630,120200,4698149750,21600,21600,21600,21500,474
20230630,120100,4687925850,21550,21600,21600,21550,295
20230630,120000,4681560650,21600,21600,21600,21550,86
20230630,115900,4679703450,21600,21650,21650,21550,548
20230630,115800,4667864250,21650,21650,21650,21600,399
20230630,115700,4659227850,21600,21600,21650,21550,138
20230630,115600,4656247600,21650,21600,21650,21550,311
20230630,115500,4649526500,21600,21650,21650,21550,362
20230630,115400,4641699400,21650,21600,21650,21550,209
20230630,115300,4637179650,21600,21600,21650,21600,397
20230630,115200,4628587100,21650,21650,21700,21600,72
20230630,115100,4627027400,21650,21600,21700,21600,326
20230630,115000,4619970350,21650,21600,21650,21600,1043
20230630,114900,4597397050,21650,21600,21650,21600,410
20230630,114800,4588520950,21500,21600,21650,21500,217
20230630,114700,4583839100,21650,21600,21650,21550,865
20230630,114600,4565124400,21600,21600,21650,21600,385
20230630,114500,4556807350,21600,21600,21600,21550,307
20230630,114400,4550181900,21600,21600,21600,21550,216
20230630,114300,4545517900,21600,21600,21600,21550,357
20230630,114200,4537814100,21600,21600,21600,21550,304
20230630,114100,4531251000,21600,21650,21650,21550,136
20230630,114000,4528313800,21650,21500,21650,21500,449
20230630,113900,4518629050,21550,21500,21600,21500,445
20230630,113800,4509039400,21550,21550,21600,21500,212
20230630,113700,4504467400,21550,21500,21550,21500,207
20230630,113600,4500007300,21500,21450,21650,21450,450
20230630,113500,4490306100,21500,21600,21600,21450,269
20230630,113400,4484525050,21600,21500,21600,21450,811
20230630,113300,4467073400,21600,21550,21600,21550,235
20230630,113200,4462001100,21550,21450,21600,21400,371
20230630,113100,4454019950,21500,21600,21600,21500,313
20230630,113000,4447278350,21600,21500,21600,21500,382
20230630,112900,4439049350,21500,21650,21650,21500,356
20230630,112800,4431368350,21500,21500,21650,21500,395
20230630,112700,4422845650,21550,21600,21600,21500,168
20230630,112600,4419223550,21600,21550,21600,21500,194
20230630,112500,4415038600,21600,21500,21600,21500,429
20230630,112400,4405777050,21550,21550,21600,21550,264
20230630,112300,4400084550,21550,21600,21600,21500,176
20230630,112200,4396288000,21550,21600,21650,21500,383
20230630,112100,4388021300,21600,21450,21650,21450,3866
20230630,112000,4305045650,21400,21450,21450,21400,296
20230630,111900,4298704350,21450,21400,21450,21400,415
20230630,111800,4289806950,21400,21400,21450,21350,1673
20230630,111700,4253982100,21450,21500,21550,21400,1183
20230630,111600,4228599650,21500,21600,21600,21500,197
20230630,111500,4224359700,21650,21600,21650,21550,279
20230630,111400,4218340000,21550,21500,21550,21450,378
20230630,111300,4210202800,21450,21500,21550,21400,1087
20230630,111200,4186889000,21550,21450,21550,21450,427
20230630,111100,4177695950,21450,21600,21600,21450,1116
20230630,111000,4153667600,21600,21600,21600,21550,350
20230630,110900,4146110650,21600,21550,21600,21550,248
20230630,110800,4140758950,21600,21650,21700,21600,316
20230630,110700,4133926450,21650,21650,21700,21600,238
20230630,110600,4128775650,21650,21550,21650,21550,411
20230630,110500,4119884000,21600,21650,21700,21550,1382
20230630,110400,4090025650,21650,21700,21700,21600,366
20230630,110300,4082104550,21700,21700,21750,21650,280
20230630,110200,4076032700,21700,21650,21750,21600,543
20230630,110100,4064248000,21750,21700,21750,21700,950
20230630,110000,4043625100,21750,21750,21800,21700,491
20230630,105900,4032938750,21750,21800,21850,21700,685
20230630,105800,4018024050,21750,21800,21850,21750,895
20230630,105700,3998512800,21750,21800,21800,21700,465
20230630,105600,3988384650,21750,21800,21850,21700,597
20230630,105500,3975377500,21800,21750,21800,21700,595
20230630,105400,3962417200,21700,21750,21800,21700,750
20230630,105300,3946101650,21700,21700,21800,21700,833
20230630,105200,3927997850,21750,21850,21850,21750,1799
20230630,105100,3888816250,21800,21800,21800,21700,1407
20230630,105000,3858176850,21800,21850,21850,21750,491
20230630,104900,3847463700,21850,21850,21850,21800,429
20230630,104800,3838092050,21850,21800,21850,21800,618
20230630,104700,3824591700,21800,21850,21850,21800,660
20230630,104600,3810181500,21850,21800,21850,21750,507
20230630,104500,3799128450,21800,21800,21800,21750,615
20230630,104400,3785729600,21800,21800,21800,21750,475
20230630,104300,3775385550,21800,21750,21800,21700,643
20230630,104200,3761395000,21750,21750,21800,21700,701
20230630,104100,3746132650,21750,21650,21750,21650,688
20230630,104000,3731201700,21650,21700,21700,21650,535
20230630,103900,3719593350,21550,21750,21750,21550,882
20230630,103800,3700455350,21650,21750,21750,21650,875
20230630,103700,3681471850,21750,21700,21750,21650,568
20230630,103600,3669128800,21650,21750,21750,21650,1211
20230630,103500,3642838000,21750,21700,21750,21650,558
20230630,103400,3630732200,21700,21600,21700,21600,1316
20230630,103300,3602235850,21650,21650,21650,21600,743
20230630,103200,3586156800,21600,21600,21650,21550,714
20230630,103100,3570718900,21550,21550,21650,21550,1083
20230630,103000,3547344000,21550,21600,21600,21550,592
20230630,102900,3534562650,21600,21650,21650,21600,1035
20230630,102800,3512202600,21650,21750,21750,21650,848
20230630,102700,3493791400,21700,21800,21800,21700,1218
20230630,102600,3467277150,21750,21850,21850,21750,264
20230630,102500,3461520250,21850,21800,21850,21750,688
20230630,102400,3446497250,21800,21850,21850,21800,920
20230630,102300,3426404550,21800,21850,21850,21800,576
20230630,102200,3413823000,21800,21850,21850,21800,519
20230630,102100,3402495100,21850,21900,21900,21850,1015
20230630,102000,3380282100,21900,21900,21900,21850,1002
20230630,101900,3358357950,21900,21850,21900,21850,1852
20230630,101800,3317813050,21850,21900,21900,21850,686
20230630,101700,3302805100,21900,21900,21900,21800,3139
20230630,101600,3234188500,21900,21850,21900,21800,1919
20230630,101500,3192252000,21850,21850,21900,21800,5244
20230630,101400,3077675500,21850,21800,21850,21750,7022
20230630,101300,2924590550,21800,21800,21800,21750,445
20230630,101200,2914889800,21800,21750,21800,21750,534
20230630,101100,2903255050,21800,21750,21800,21750,588
20230630,101000,2890438650,21800,21800,21800,21750,913
20230630,100900,2870540500,21800,21750,21800,21700,2535
20230630,100800,2815390350,21750,21700,21750,21700,879
20230630,100700,2796286250,21700,21700,21750,21700,1578
20230630,100600,2762003750,21700,21750,21750,21650,653
20230630,100500,2747811700,21750,21750,21750,21700,752
20230630,100400,2731463550,21750,21700,21750,21700,3950
20230630,100300,2645711400,21700,21700,21700,21650,467
20230630,100200,2635578400,21700,21700,21700,21650,521
20230630,100100,2624275750,21700,21650,21700,21600,2634
20230630,100000,2567236200,21650,21600,21650,21600,661
20230630,095900,2552927050,21650,21600,21650,21600,365
20230630,095800,2545027950,21650,21600,21650,21550,947
20230630,095700,2524572250,21600,21650,21650,21550,882
20230630,095600,2505507350,21650,21600,21650,21600,404
20230630,095500,2496763950,21600,21600,21650,21550,573
20230630,095400,2484373050,21650,21550,21650,21550,2137
20230630,095300,2438253300,21550,21500,21550,21500,1209
20230630,095200,2412213700,21500,21550,21550,21500,608
20230630,095100,2399122000,21550,21550,21550,21500,1172
20230630,095000,2373897600,21500,21550,21550,21500,717
20230630,094900,2358465300,21500,21550,21600,21500,431
20230630,094800,2349164900,21600,21550,21600,21550,363
20230630,094700,2341326400,21550,21550,21600,21500,453
20230630,094600,2331559900,21600,21550,21600,21500,605
20230630,094500,2318509850,21550,21550,21600,21500,844
20230630,094400,2300309350,21550,21600,21600,21550,418
20230630,094300,2291283400,21600,21600,21600,21550,864
20230630,094200,2272621850,21600,21550,21650,21550,674
20230630,094100,2258032700,21550,21650,21700,21550,867
20230630,094000,2239281800,21650,21650,21650,21550,627
20230630,093900,2225711100,21550,21650,21700,21550,721
20230630,093800,2210107200,21650,21650,21650,21600,668
20230630,093700,2195653150,21650,21600,21650,21600,885
20230630,093600,2176519450,21600,21600,21650,21600,3765
20230630,093500,2095190850,21600,21600,21600,21500,566
20230630,093400,2082991450,21600,21600,21650,21550,1168
20230630,093300,2057787550,21600,21550,21600,21450,1325
20230630,093200,2029240100,21500,21550,21550,21450,2989
20230630,093100,1965048950,21550,21600,21700,21500,3110
20230630,093000,1897924900,21700,21750,21750,21600,3330
20230630,092900,1825720450,21750,21700,21750,21700,2484
20230630,092800,1771716650,21750,21700,21750,21600,10536
20230630,092700,1543221200,21700,21700,21700,21650,1421
20230630,092600,1512398650,21650,21650,21700,21600,2032
20230630,092500,1468405050,21650,21550,21650,21500,4043
20230630,092400,1381026950,21550,21550,21600,21500,1490
20230630,092300,1348888250,21550,21550,21600,21450,1593
20230630,092200,1314532550,21500,21450,21500,21400,1252
20230630,092100,1287627600,21500,21500,21550,21350,1003
20230630,092000,1266125600,21500,21550,21550,21500,2042
20230630,091900,1222196850,21550,21600,21600,21500,1185
20230630,091800,1196635750,21600,21700,21700,21500,1178
20230630,091700,1171195700,21650,21600,21700,21600,1485
20230630,091600,1139027150,21600,21500,21600,21500,1126
20230630,091500,1114722500,21500,21450,21500,21400,1242
20230630,091400,1088077200,21350,21500,21500,21350,1188
20230630,091300,1062651400,21300,21300,21500,21300,3906
20230630,091200,978962750,21350,21300,21350,21000,3187
20230630,091100,911356800,21300,21500,21500,21300,4210
20230630,091000,821217500,21500,21550,21550,21450,1355
20230630,090900,792122150,21500,21600,21650,21500,2799
20230630,090800,731804150,21600,21650,21650,21600,920
20230630,090700,711926250,21600,21700,21700,21600,1136
20230630,090600,687338750,21700,21750,21750,21700,1436
20230630,090500,656138300,21750,21800,21850,21650,4880
20230630,090400,549863800,21750,21650,21750,21600,6373
20230630,090300,411765600,21650,21550,21700,21350,4640
20230630,090200,311507100,21600,21300,21600,21300,6735
20230630,090100,166740650,21300,21350,21400,21300,3616
20230630,090000,89626650,21350,20850,21350,20850,4234